致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 64.56 | 62.23 | -2.14 | -3.32% | 61.80 | 64.61 | 7187 | 4501 | 3.27% |
| 2025-12-15 | 64.70 | 64.37 | -0.43 | -0.66% | 64.01 | 65.38 | 6397 | 4130 | 2.91% |
| 2025-12-12 | 64.29 | 64.80 | 0.51 | 0.79% | 64.06 | 65.40 | 8084 | 5246 | 3.68% |
| 2025-12-11 | 64.99 | 64.29 | -0.71 | -1.09% | 63.94 | 66.00 | 11424 | 7401 | 5.20% |
| 2025-12-10 | 66.31 | 65.00 | -1.51 | -2.27% | 64.00 | 67.00 | 17637 | 11420 | 8.02% |
| 2025-12-09 | 67.04 | 66.51 | -1.09 | -1.61% | 66.00 | 68.25 | 10568 | 7077 | 4.81% |
| 2025-12-08 | 66.96 | 67.60 | 0.81 | 1.21% | 66.53 | 68.85 | 16184 | 10959 | 7.36% |
| 2025-12-05 | 67.25 | 66.79 | -1.14 | -1.68% | 66.00 | 68.48 | 18845 | 12630 | 8.57% |
| 2025-12-04 | 66.22 | 67.93 | 1.71 | 2.58% | 65.30 | 68.83 | 24373 | 16476 | 11.09% |
| 2025-12-03 | 66.00 | 66.22 | 0.22 | 0.33% | 64.24 | 67.80 | 17829 | 11757 | 8.11% |
| 2025-12-02 | 69.29 | 66.00 | -3.00 | -4.35% | 65.40 | 69.29 | 15633 | 10413 | 7.11% |
| 2025-12-01 | 69.00 | 69.00 | -0.24 | -0.35% | 68.61 | 71.00 | 8030 | 5562 | 3.65% |
| 2025-11-28 | 67.97 | 69.24 | 1.55 | 2.29% | 67.28 | 69.48 | 7375 | 5066 | 3.35% |
| 2025-11-27 | 67.33 | 67.69 | 0.01 | 0.01% | 67.33 | 69.40 | 8589 | 5868 | 3.91% |
| 2025-11-26 | 69.58 | 67.68 | -1.02 | -1.48% | 67.57 | 69.58 | 6446 | 4414 | 2.93% |
| 2025-11-25 | 69.00 | 68.70 | -0.50 | -0.72% | 68.55 | 71.00 | 10760 | 7446 | 4.89% |
| 2025-11-24 | 65.84 | 69.20 | 3.88 | 5.94% | 65.84 | 69.48 | 17827 | 12237 | 8.11% |
| 2025-11-21 | 67.48 | 65.32 | -3.04 | -4.45% | 64.81 | 68.60 | 10142 | 6738 | 4.61% |
| 2025-11-20 | 68.82 | 68.36 | -0.04 | -0.06% | 68.21 | 70.00 | 7892 | 5435 | 3.59% |
| 2025-11-19 | 70.00 | 68.40 | -2.23 | -3.16% | 67.81 | 71.02 | 8889 | 6125 | 4.04% |
| 2025-11-18 | 70.89 | 70.63 | -0.27 | -0.38% | 68.88 | 71.49 | 12415 | 8727 | 5.65% |
| 2025-11-17 | 71.22 | 70.90 | -1.46 | -2.02% | 68.08 | 72.35 | 22614 | 15764 | 10.29% |
| 2025-11-14 | 73.50 | 72.36 | -1.75 | -2.36% | 72.27 | 74.47 | 9758 | 7133 | 4.44% |
| 2025-11-13 | 73.62 | 74.11 | -0.40 | -0.54% | 73.62 | 75.98 | 10926 | 8162 | 4.97% |
| 2025-11-12 | 76.51 | 74.51 | -2.80 | -3.62% | 73.77 | 77.00 | 11621 | 8687 | 5.29% |
| 2025-11-11 | 78.69 | 77.31 | -0.72 | -0.92% | 77.00 | 81.88 | 17255 | 13704 | 7.85% |
| 2025-11-10 | 77.01 | 78.03 | 1.03 | 1.34% | 75.08 | 80.33 | 19904 | 15470 | 9.05% |
| 2025-11-07 | 81.00 | 77.00 | -3.55 | -4.41% | 76.90 | 87.98 | 29975 | 24523 | 13.64% |
| 2025-11-06 | 79.22 | 80.55 | 1.70 | 2.16% | 78.20 | 81.65 | 18536 | 14878 | 8.43% |
| 2025-11-05 | 73.55 | 78.85 | 4.33 | 5.81% | 73.02 | 79.80 | 21254 | 16445 | 9.67% |
| 2025-11-04 | 78.00 | 74.52 | -5.48 | -6.85% | 73.90 | 79.99 | 20078 | 15218 | 9.13% |
| 2025-11-03 | 78.61 | 80.00 | 0.82 | 1.04% | 77.13 | 80.30 | 14837 | 11705 | 6.75% |
| 2025-10-31 | 79.00 | 79.18 | 0.63 | 0.80% | 78.40 | 81.45 | 19446 | 15512 | 8.85% |
| 2025-10-30 | 78.48 | 78.55 | -0.69 | -0.87% | 77.38 | 80.88 | 22606 | 17876 | 10.28% |
| 2025-10-29 | 79.50 | 79.24 | -1.14 | -1.42% | 77.61 | 79.60 | 20144 | 15827 | 9.16% |
| 2025-10-28 | 84.01 | 80.38 | -3.86 | -4.58% | 80.13 | 85.00 | 23683 | 19347 | 10.77% |
| 2025-10-27 | 87.74 | 84.24 | -4.15 | -4.70% | 81.90 | 88.78 | 32628 | 27508 | 14.84% |
| 2025-10-24 | 84.96 | 88.39 | 2.80 | 3.27% | 84.10 | 89.80 | 28195 | 24842 | 12.83% |
| 2025-10-23 | 85.49 | 85.59 | -1.51 | -1.73% | 83.21 | 87.48 | 32791 | 27934 | 14.92% |
| 2025-10-22 | 84.02 | 87.10 | 6.49 | 8.05% | 84.02 | 91.36 | 49090 | 43030 | 22.33% |
| 2025-10-21 | 78.80 | 80.61 | 1.83 | 2.32% | 78.11 | 80.99 | 22097 | 17609 | 10.05% |
| 2025-10-20 | 76.70 | 78.78 | 2.38 | 3.12% | 75.26 | 80.99 | 28519 | 22359 | 12.97% |
| 2025-10-17 | 79.88 | 76.40 | -3.17 | -3.98% | 76.19 | 80.50 | 21303 | 16567 | 9.69% |
| 2025-10-16 | 82.08 | 79.57 | -3.27 | -3.95% | 78.94 | 82.70 | 26076 | 20901 | 11.86% |
| 2025-10-15 | 82.34 | 82.84 | 0.38 | 0.46% | 79.82 | 85.15 | 29196 | 23924 | 13.28% |
| 2025-10-14 | 89.85 | 82.46 | -7.38 | -8.21% | 82.10 | 95.99 | 43289 | 38745 | 19.69% |
| 2025-10-13 | 84.80 | 89.84 | -3.68 | -3.93% | 84.80 | 93.40 | 35240 | 31316 | 16.03% |
| 2025-10-10 | 86.69 | 93.52 | 3.99 | 4.46% | 85.00 | 94.05 | 52576 | 47352 | 23.92% |
| 2025-10-09 | 85.00 | 89.53 | 5.34 | 6.34% | 81.51 | 89.66 | 56422 | 48511 | 25.67% |
| 2025-09-30 | 85.85 | 84.19 | -1.61 | -1.88% | 81.52 | 86.66 | 49250 | 41177 | 22.40% |
| 2025-09-29 | 84.03 | 85.80 | 6.53 | 8.24% | 80.00 | 91.79 | 69623 | 59882 | 31.67% |
| 2025-09-26 | 66.05 | 79.27 | 13.21 | 20.00% | 65.47 | 79.27 | 41580 | 30711 | 18.91% |
| 2025-09-25 | 67.00 | 66.06 | -1.54 | -2.28% | 65.95 | 70.00 | 22797 | 15390 | 10.37% |
| 2025-09-24 | 68.46 | 67.60 | -0.70 | -1.02% | 66.70 | 68.80 | 18421 | 12412 | 8.38% |
| 2025-09-23 | 70.59 | 68.30 | -2.30 | -3.26% | 66.80 | 70.61 | 19043 | 12989 | 8.66% |
| 2025-09-22 | 70.50 | 70.60 | -0.40 | -0.56% | 67.80 | 70.89 | 24351 | 16894 | 11.08% |
| 2025-09-19 | 69.00 | 71.00 | 3.93 | 5.86% | 68.01 | 73.30 | 40789 | 29066 | 18.55% |
| 2025-09-18 | 69.50 | 67.07 | -2.93 | -4.19% | 66.30 | 71.58 | 26861 | 18488 | 12.22% |
| 2025-09-17 | 69.39 | 70.00 | 0.64 | 0.92% | 67.42 | 71.68 | 19708 | 13678 | 8.96% |
| 2025-09-16 | 66.37 | 69.36 | 3.51 | 5.33% | 66.03 | 69.58 | 23448 | 15951 | 10.67% |
| 2025-09-15 | 67.95 | 65.85 | -2.15 | -3.16% | 65.71 | 68.45 | 22302 | 14928 | 10.15% |
| 2025-09-12 | 66.19 | 68.00 | 2.00 | 3.03% | 65.60 | 71.00 | 28280 | 19476 | 12.86% |
| 2025-09-11 | 68.52 | 66.00 | -2.50 | -3.65% | 65.30 | 68.65 | 26470 | 17583 | 12.04% |
| 2025-09-10 | 70.97 | 68.50 | -2.69 | -3.78% | 68.00 | 71.86 | 17226 | 11920 | 7.84% |
| 2025-09-09 | 69.48 | 71.19 | 1.26 | 1.80% | 69.48 | 73.47 | 28393 | 20225 | 12.92% |
| 2025-09-08 | 67.70 | 69.93 | 3.49 | 5.25% | 66.59 | 70.93 | 30701 | 21333 | 13.97% |